仕佳光子 sh.688313
174.72
+4.07%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 89.51 | 89.79 | 86.08 | 87.00 | -0.49% | 26.99 | 6.81% |
| 2026-01-15 | 80.98 | 87.50 | 80.64 | 87.43 | +7.30% | 34.00 | 8.86% |
| 2026-01-14 | 80.97 | 83.43 | 79.55 | 81.48 | +1.98% | 24.68 | 6.73% |
| 2026-01-13 | 82.02 | 84.08 | 79.57 | 79.90 | -3.75% | 24.63 | 6.69% |
| 2026-01-12 | 86.44 | 86.44 | 81.00 | 83.01 | -5.67% | 36.70 | 9.81% |
| 2026-01-09 | 84.72 | 88.65 | 83.20 | 88.00 | +2.31% | 25.44 | 6.52% |
| 2026-01-08 | 87.92 | 88.88 | 85.50 | 86.01 | -3.14% | 19.46 | 4.97% |
| 2026-01-07 | 87.29 | 89.58 | 86.81 | 88.80 | +2.62% | 25.29 | 6.33% |
| 2026-01-06 | 87.55 | 88.40 | 84.72 | 86.53 | -2.59% | 25.05 | 6.43% |
| 2026-01-05 | 88.98 | 89.57 | 87.17 | 88.83 | +0.06% | 18.82 | 4.71% |
| 2025-12-31 | 90.00 | 91.49 | 88.08 | 88.78 | -2.01% | 14.08 | 3.49% |
| 2025-12-30 | 88.06 | 92.80 | 87.69 | 90.60 | +1.41% | 26.42 | 6.41% |
| 2025-12-29 | 91.01 | 92.20 | 88.91 | 89.34 | -2.03% | 24.26 | 5.97% |
| 2025-12-26 | 95.50 | 95.50 | 90.55 | 91.19 | -5.46% | 25.50 | 6.10% |
| 2025-12-25 | 95.40 | 96.96 | 91.50 | 96.46 | +2.31% | 22.00 | 5.16% |
| 2025-12-24 | 96.73 | 97.57 | 93.31 | 94.28 | -2.11% | 19.25 | 4.50% |
| 2025-12-23 | 98.00 | 101.00 | 94.85 | 96.31 | -1.13% | 23.89 | 5.43% |
| 2025-12-22 | 97.54 | 100.20 | 96.43 | 97.41 | +2.97% | 22.36 | 4.97% |
| 2025-12-19 | 99.88 | 100.09 | 94.22 | 94.60 | -3.05% | 18.98 | 4.30% |
| 2025-12-18 | 98.58 | 100.80 | 97.50 | 97.58 | -4.24% | 20.14 | 4.45% |